Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

5.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.110 4.150 4.067 4.110 9,418 -0.01(-0.24%)
Nov 29, 2023 4.150 4.210 4.120 4.120 17,915 -0.02(-0.48%)
Nov 28, 2023 4.080 4.140 4.040 4.140 17,698 +0.04(+0.98%)
Nov 27, 2023 4.100 4.140 4.054 4.100 9,261 -0.02(-0.57%)
Nov 24, 2023 4.120 4.160 4.120 4.123 5,411 -0.01(-0.16%)
Nov 22, 2023 4.140 4.150 4.070 4.130 14,382 +0.02(+0.49%)
Nov 21, 2023 4.000 4.150 3.960 4.110 9,488 +0.05(+1.23%)
Nov 20, 2023 4.080 4.136 4.050 4.060 12,043 -0.07(-1.69%)
Nov 17, 2023 3.960 4.140 3.960 4.130 25,641 +0.17(+4.29%)
Nov 16, 2023 4.020 4.040 3.900 3.960 46,960 -0.09(-2.22%)
Nov 15, 2023 3.970 4.200 3.970 4.050 14,701 +0.13(+3.32%)
Nov 14, 2023 4.000 4.190 3.920 3.920 13,906 -0.08(-2.00%)
Nov 13, 2023 3.950 4.060 3.850 4.000 42,893 +0.08(+2.04%)
Nov 10, 2023 3.760 3.920 3.750 3.920 32,246 +0.15(+3.97%)
Nov 09, 2023 3.820 3.922 3.730 3.770 4,584 -0.06(-1.56%)
Nov 08, 2023 3.830 4.010 3.820 3.830 21,481 +0.04(+1.06%)
Nov 07, 2023 3.760 3.820 3.760 3.790 7,242 +0.01(+0.26%)
Nov 06, 2023 3.820 3.900 3.750 3.780 20,783 -0.04(-1.05%)
Nov 03, 2023 3.830 3.878 3.750 3.820 21,762 +0.12(+3.24%)
Nov 02, 2023 3.570 3.780 3.570 3.700 19,711 +0.17(+4.82%)
Nov 01, 2023 3.650 3.650 3.521 3.530 11,844 -0.13(-3.55%)
Oct 31, 2023 3.470 3.675 3.450 3.660 38,119 +0.23(+6.71%)
Oct 30, 2023 3.529 3.529 3.380 3.430 40,503 +0.00(+0.00%)
Oct 27, 2023 3.610 3.620 3.420 3.430 52,459 -0.22(-6.03%)
Oct 26, 2023 3.820 3.820 3.605 3.650 22,681 -0.12(-3.18%)
Oct 25, 2023 4.030 4.030 3.760 3.770 22,037 -0.22(-5.51%)
Oct 24, 2023 4.020 4.040 3.900 3.990 21,865 +0.12(+3.10%)
Oct 23, 2023 4.010 4.030 3.870 3.870 16,464 -0.18(-4.39%)
Oct 20, 2023 4.100 4.110 4.020 4.048 26,734 -0.05(-1.28%)
Oct 19, 2023 4.100 4.210 4.100 4.100 26,797 -0.06(-1.48%)
Oct 18, 2023 4.360 4.470 4.160 4.162 17,411 -0.23(-5.20%)
Oct 17, 2023 4.250 4.440 4.250 4.390 5,432 +0.06(+1.39%)
Oct 16, 2023 4.210 4.330 4.190 4.330 21,555 +0.06(+1.41%)
Oct 13, 2023 4.250 4.380 4.225 4.270 12,761 +0.02(+0.45%)
Oct 12, 2023 4.290 4.390 4.200 4.250 6,550 -0.05(-1.15%)
Oct 11, 2023 4.400 4.400 4.280 4.300 4,883 -0.10(-2.27%)
Oct 10, 2023 4.415 4.460 4.390 4.400 6,039 +0.05(+1.24%)
Oct 09, 2023 4.290 4.346 4.255 4.346 5,835 -0.00(-0.09%)
Oct 06, 2023 4.260 4.500 4.260 4.350 42,118 -0.00(-0.08%)
Oct 05, 2023 4.420 4.430 4.350 4.354 5,166 -0.11(-2.38%)
Oct 04, 2023 4.580 4.590 4.398 4.460 15,733 -0.15(-3.25%)
Oct 03, 2023 4.680 4.700 4.540 4.610 47,195 -0.16(-3.35%)
Oct 02, 2023 4.840 4.900 4.630 4.770 31,845 -0.05(-1.03%)
Sep 29, 2023 4.920 4.920 4.740 4.820 13,957 -0.04(-0.90%)
Sep 28, 2023 4.920 4.939 4.720 4.864 24,144 -0.02(-0.40%)
Sep 27, 2023 5.100 5.150 4.820 4.883 40,653 -0.01(-0.26%)
Sep 26, 2023 4.910 5.070 4.870 4.896 16,280 -0.04(-0.79%)
Sep 25, 2023 4.830 4.966 4.900 4.935 30,190 +0.10(+2.17%)
Sep 22, 2023 4.900 4.912 4.730 4.830 27,535 +0.08(+1.68%)
Sep 21, 2023 5.020 5.020 4.730 4.750 30,581 -0.31(-6.13%)
Sep 20, 2023 5.050 5.180 5.020 5.060 20,341 +0.01(+0.20%)
Sep 19, 2023 5.330 5.330 5.000 5.050 54,945 -0.31(-5.72%)
Sep 18, 2023 5.500 5.500 5.250 5.356 23,467 -0.25(-4.44%)
Sep 15, 2023 5.960 5.980 5.541 5.605 22,459 +0.02(+0.27%)
Sep 14, 2023 5.360 5.660 5.360 5.590 17,735 +0.27(+5.04%)
Sep 13, 2023 5.320 5.540 5.150 5.322 28,294 +0.00(+0.03%)
Sep 12, 2023 5.780 5.780 5.200 5.320 34,737 -0.43(-7.48%)
Sep 11, 2023 5.450 5.790 5.348 5.750 90,414 +0.40(+7.48%)
Sep 08, 2023 5.170 5.570 5.170 5.350 45,980 +0.16(+3.08%)
Sep 07, 2023 5.140 5.270 5.000 5.190 29,205 +0.04(+0.69%)
Sep 06, 2023 5.530 5.530 5.080 5.155 124,727 -0.06(-1.06%)
Sep 05, 2023 4.760 5.220 4.720 5.210 107,506 +0.53(+11.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.